Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	33.11	33.40	33.09	33.26	40,706	+0.50(+1.53%)
Sep 27, 2019	32.95	33.06	32.72	32.76	53,000	-0.12(-0.38%)
Sep 26, 2019	32.89	33.01	32.81	32.88	46,384	+0.30(+0.93%)
Sep 25, 2019	32.53	32.64	32.44	32.58	48,410	-0.15(-0.46%)
Sep 24, 2019	33.01	33.01	32.62	32.73	52,061	-0.03(-0.09%)
Sep 23, 2019	32.60	32.81	32.60	32.76	32,466	-0.35(-1.07%)
Sep 20, 2019	33.23	33.29	33.07	33.11	124,900	-0.16(-0.48%)
Sep 19, 2019	33.56	33.56	33.26	33.27	26,402	-0.23(-0.69%)
Sep 18, 2019	33.35	33.59	33.35	33.51	51,499	-0.45(-1.34%)
Sep 17, 2019	33.78	34.06	33.78	33.96	49,440	+0.01(+0.03%)
Sep 16, 2019	33.92	34.05	33.91	33.95	55,855	-0.55(-1.59%)
Sep 13, 2019	34.45	34.54	34.33	34.50	98,700	+0.33(+0.97%)
Sep 12, 2019	33.88	34.32	33.82	34.17	50,942	+0.21(+0.62%)
Sep 11, 2019	34.04	34.04	33.88	33.96	46,657	+0.00(+0.00%)
Sep 10, 2019	33.98	34.04	33.84	33.96	42,719	+0.38(+1.12%)
Sep 09, 2019	33.47	33.68	33.43	33.59	39,738	+0.15(+0.43%)
Sep 06, 2019	33.58	33.63	33.44	33.44	34,600	+0.02(+0.06%)
Sep 05, 2019	33.57	33.64	33.39	33.42	56,575	+0.46(+1.40%)
Sep 04, 2019	32.99	33.05	32.94	32.96	35,699	+0.44(+1.35%)
Sep 03, 2019	32.47	32.60	32.37	32.52	34,184	-0.30(-0.91%)
Aug 30, 2019	33.06	33.07	32.70	32.82	45,600	+0.04(+0.13%)
Aug 29, 2019	32.79	32.87	32.66	32.78	45,997	+0.53(+1.64%)
Aug 28, 2019	32.11	32.35	31.97	32.25	51,459	+0.03(+0.09%)
Aug 27, 2019	32.47	32.48	32.22	32.22	84,353	+0.10(+0.31%)
Aug 26, 2019	32.24	32.26	32.11	32.12	56,442	+0.19(+0.60%)
Aug 23, 2019	32.34	32.41	31.93	31.93	60,200	-0.22(-0.67%)
Aug 22, 2019	32.34	32.41	32.10	32.15	62,431	-0.02(-0.07%)
Aug 21, 2019	32.25	32.30	32.13	32.17	69,949	+0.61(+1.93%)
Aug 20, 2019	31.64	31.80	31.56	31.56	108,174	-0.29(-0.91%)
Aug 19, 2019	32.10	32.10	31.85	31.85	39,102	+0.18(+0.57%)
Aug 16, 2019	31.41	31.71	31.35	31.67	278,100	+0.32(+1.02%)
Aug 15, 2019	31.17	31.42	31.07	31.35	79,214	-0.17(-0.55%)
Aug 14, 2019	31.57	31.72	31.50	31.52	31,698	-0.94(-2.89%)
Aug 13, 2019	32.02	32.59	32.01	32.46	57,102	+0.65(+2.05%)
Aug 12, 2019	31.89	32.05	31.80	31.81	67,217	-0.39(-1.22%)
Aug 09, 2019	32.22	32.35	32.11	32.20	36,500	-0.58(-1.77%)
Aug 08, 2019	32.90	32.95	32.58	32.78	46,062	+0.48(+1.49%)
Aug 07, 2019	31.96	32.40	31.83	32.30	49,159	+0.13(+0.39%)
Aug 06, 2019	32.43	32.52	31.95	32.17	108,215	+1.19(+3.85%)
Aug 05, 2019	31.25	31.29	30.88	30.98	51,399	-0.50(-1.59%)
Aug 02, 2019	31.33	31.58	31.23	31.48	107,700	-0.73(-2.27%)
Aug 01, 2019	32.44	32.65	32.08	32.21	37,560	-0.27(-0.83%)
Jul 31, 2019	32.75	32.91	32.38	32.48	39,153	-0.24(-0.73%)
Jul 30, 2019	32.82	32.87	32.68	32.72	42,270	-1.07(-3.17%)
Jul 29, 2019	33.83	33.88	33.70	33.79	36,753	+0.06(+0.18%)
Jul 26, 2019	33.73	33.84	33.64	33.73	36,300	+0.07(+0.21%)
Jul 25, 2019	33.89	33.89	33.57	33.66	49,459	-0.36(-1.06%)
Jul 24, 2019	33.88	34.06	33.88	34.02	53,489	+0.13(+0.38%)
Jul 23, 2019	33.68	33.90	33.64	33.89	304,384	+0.76(+2.29%)
Jul 22, 2019	33.18	33.18	32.99	33.13	37,768	+0.16(+0.49%)
Jul 19, 2019	33.07	33.18	32.94	32.97	28,000	-0.18(-0.54%)
Jul 18, 2019	33.01	33.19	32.89	33.15	33,688	+0.13(+0.39%)
Jul 17, 2019	33.19	33.19	32.94	33.02	36,269	-0.06(-0.18%)
Jul 16, 2019	32.97	33.17	32.97	33.08	53,811	-0.01(-0.03%)
Jul 15, 2019	33.12	33.19	33.02	33.09	49,697	+0.00(+0.01%)
Jul 12, 2019	33.08	33.16	33.04	33.09	35,300	-0.09(-0.28%)
Jul 11, 2019	33.19	33.19	33.00	33.18	31,078	+0.17(+0.51%)
Jul 10, 2019	33.09	33.14	32.84	33.01	62,671	+0.20(+0.62%)
Jul 09, 2019	32.64	32.80	32.62	32.80	48,208	-0.24(-0.74%)
Jul 08, 2019	32.99	33.16	32.99	33.05	20,095	-0.22(-0.66%)
Jul 05, 2019	33.28	33.30	33.02	33.27	54,700	-0.05(-0.15%)
Jul 03, 2019	33.17	33.34	33.14	33.32	34,500	+0.28(+0.85%)
Jul 02, 2019	32.98	33.16	32.96	33.04	143,458	+0.20(+0.62%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.